SRE - SEMPRA
70.21
2.360 3.361%
Share volume: 5,791,884
Last Updated: 03-14-2025
Utilities/Gas And Other Services Combined:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$67.85
2.36
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $68.50 | $68.50 | $70.35 | $70.35 | $67.88 | $67.88 | $70.21 | $70.21 | 5,791,884 | $5,791,884.00 |
| 03-13-2025 | $68.48 | $68.48 | $69.38 | $69.38 | $67.60 | $67.60 | $67.85 | $67.85 | 4,990,245 | $4,990,245.00 |
| 03-12-2025 | $69.11 | $69.11 | $69.86 | $69.86 | $68.48 | $68.48 | $68.95 | $68.95 | 4,422,150 | $4,422,150.00 |
| 03-11-2025 | $69.69 | $69.69 | $70.70 | $70.70 | $68.47 | $68.47 | $68.79 | $68.79 | 6,969,879 | $6,969,879.00 |
| 03-10-2025 | $69.10 | $69.10 | $69.72 | $69.72 | $67.46 | $67.46 | $69.47 | $69.47 | 9,239,595 | $9,239,595.00 |
| 03-07-2025 | $69.47 | $69.47 | $69.64 | $69.64 | $67.82 | $67.82 | $69.30 | $69.30 | 5,948,382 | $5,948,382.00 |
| 03-06-2025 | $71.50 | $71.50 | $71.90 | $71.90 | $69.06 | $69.06 | $69.62 | $69.62 | 5,728,360 | $5,728,360.00 |
| 03-05-2025 | $70.75 | $70.75 | $72.14 | $72.14 | $69.33 | $69.33 | $71.90 | $71.90 | 6,661,085 | $6,661,085.00 |
| 03-04-2025 | $71.35 | $71.35 | $71.61 | $71.61 | $70.08 | $70.08 | $70.63 | $70.63 | 6,252,540 | $6,252,540.00 |
| 03-03-2025 | $71.01 | $71.01 | $72.58 | $72.58 | $70.79 | $70.79 | $71.44 | $71.44 | 4,649,960 | $4,649,960.00 |